ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094940/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-170,5,-2.40,431144150,62208,144.28,6960,7100,6780,9190,4950,7070,6930.73,3.41,0,10132,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,577,22.26,1.42,12,0.74,310.00,4871.00,9230,20240229,-25.24,5300,20240805,30.19,8020,-13.97,20250110,6780,1.77,20250307,9010,-23.42,20240322,5300,30.19,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250307,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-180,5,-2.55,404532980,58356,135.34,6960,7100,6780,9190,4950,7070,6932.16,3.41,0,8797,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,576,22.23,1.41,12,0.70,310.00,4871.00,9230,20240229,-25.35,5300,20240805,30.00,8020,-14.09,20250110,6780,1.62,20250307,9010,-23.53,20240322,5300,30.00,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250307,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-70,5,-0.99,169952470,24241,56.22,6960,7100,6900,9190,4950,7070,7010.95,3.41,0,826,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,585,22.58,1.44,12,0.29,310.00,4871.00,9230,20240229,-24.16,5300,20240805,32.08,8020,-12.72,20250110,6820,2.64,20250304,9010,-22.31,20240322,5300,32.08,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250307,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-30,5,-0.42,128124820,18282,42.40,6960,7100,6900,9190,4950,7070,7008.25,3.41,0,1162,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,589,22.71,1.45,12,0.22,310.00,4871.00,9230,20240229,-23.73,5300,20240805,32.83,8020,-12.22,20250110,6820,3.23,20250304,9010,-21.86,20240322,5300,32.83,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250307,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,119775140,17094,39.65,6960,7100,6900,9190,4950,7070,7006.85,3.41,0,579,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,588,22.68,1.44,12,0.20,310.00,4871.00,9230,20240229,-23.84,5300,20240805,32.64,8020,-12.34,20250110,6820,3.08,20250304,9010,-21.98,20240322,5300,32.64,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250307,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,91503770,13063,30.30,6960,7100,6900,9190,4950,7070,7004.81,3.41,0,2009,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,588,22.68,1.44,12,0.16,310.00,4871.00,9230,20240229,-23.84,5300,20240805,32.64,8020,-12.34,20250110,6820,3.08,20250304,9010,-21.98,20240322,5300,32.64,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250307,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-20,5,-0.28,68403430,9792,22.71,6960,7100,6900,9190,4950,7070,6985.64,3.41,0,3456,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,589,22.74,1.45,12,0.12,310.00,4871.00,9230,20240229,-23.62,5300,20240805,33.02,8020,-12.09,20250110,6820,3.37,20250304,9010,-21.75,20240322,5300,33.02,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250307,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-40,5,-0.57,43198590,6205,14.39,6960,7070,6900,9190,4950,7070,6961.90,3.41,0,2596,7343,7206,7123,6986,6903,7165,6945,42,2120,500,5090,10,1,8361386,588,22.68,1.44,12,0.07,310.00,4871.00,9230,20240229,-23.84,5300,20240805,32.64,8020,-12.34,20250110,6820,3.08,20250304,9010,-21.98,20240322,5300,32.64,20240805,4.73,N,094940,500,41 억,,285200,N,N,0,N,00,N
20250306,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-140,5,-1.94,307467980,43117,75.57,7250,7260,7040,9370,5050,7210,7131.03,3.61,0,-16386,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,591,22.81,1.45,12,0.52,310.00,4871.00,9230,20240229,-23.40,5300,20240805,33.40,8020,-11.85,20250110,6820,3.67,20250304,9060,-21.96,20240306,5300,33.40,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-140,5,-1.94,290318090,40688,71.31,7250,7260,7060,9370,5050,7210,7135.23,3.61,0,-16029,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,591,22.81,1.45,12,0.49,310.00,4871.00,9230,20240229,-23.40,5300,20240805,33.40,8020,-11.85,20250110,6820,3.67,20250304,9060,-21.96,20240306,5300,33.40,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
20250306,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-90,5,-1.25,257364940,36034,63.15,7250,7260,7070,9370,5050,7210,7142.28,3.61,0,-12871,7376,7292,7146,7062,6916,7335,7105,42,2160,500,5190,10,1,8361386,595,22.97,1.46,12,0.43,310.00,4871.00,9230,20240229,-22.86,5300,20240805,34.34,8020,-11.22,20250110,6820,4.40,20250304,9060,-21.41,20240306,5300,34.34,20240805,4.79,N,094940,500,41 억,,301799,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -170 5 -2.40 431144150 62208 144.28 6960 7100 6780 9190 4950 7070 6930.73 3.41 0 10132 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 577 22.26 1.42 12 0.74 310.00 4871.00 9230 20240229 -25.24 5300 20240805 30.19 8020 -13.97 20250110 6780 1.77 20250307 9010 -23.42 20240322 5300 30.19 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
3 20250307 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 -180 5 -2.55 404532980 58356 135.34 6960 7100 6780 9190 4950 7070 6932.16 3.41 0 8797 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 576 22.23 1.41 12 0.70 310.00 4871.00 9230 20240229 -25.35 5300 20240805 30.00 8020 -14.09 20250110 6780 1.62 20250307 9010 -23.53 20240322 5300 30.00 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
4 20250307 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 -70 5 -0.99 169952470 24241 56.22 6960 7100 6900 9190 4950 7070 7010.95 3.41 0 826 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 585 22.58 1.44 12 0.29 310.00 4871.00 9230 20240229 -24.16 5300 20240805 32.08 8020 -12.72 20250110 6820 2.64 20250304 9010 -22.31 20240322 5300 32.08 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
5 20250307 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 -30 5 -0.42 128124820 18282 42.40 6960 7100 6900 9190 4950 7070 7008.25 3.41 0 1162 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 589 22.71 1.45 12 0.22 310.00 4871.00 9230 20240229 -23.73 5300 20240805 32.83 8020 -12.22 20250110 6820 3.23 20250304 9010 -21.86 20240322 5300 32.83 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
6 20250307 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 -40 5 -0.57 119775140 17094 39.65 6960 7100 6900 9190 4950 7070 7006.85 3.41 0 579 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 588 22.68 1.44 12 0.20 310.00 4871.00 9230 20240229 -23.84 5300 20240805 32.64 8020 -12.34 20250110 6820 3.08 20250304 9010 -21.98 20240322 5300 32.64 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
7 20250307 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 -40 5 -0.57 91503770 13063 30.30 6960 7100 6900 9190 4950 7070 7004.81 3.41 0 2009 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 588 22.68 1.44 12 0.16 310.00 4871.00 9230 20240229 -23.84 5300 20240805 32.64 8020 -12.34 20250110 6820 3.08 20250304 9010 -21.98 20240322 5300 32.64 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
8 20250307 100710 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 -20 5 -0.28 68403430 9792 22.71 6960 7100 6900 9190 4950 7070 6985.64 3.41 0 3456 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 589 22.74 1.45 12 0.12 310.00 4871.00 9230 20240229 -23.62 5300 20240805 33.02 8020 -12.09 20250110 6820 3.37 20250304 9010 -21.75 20240322 5300 33.02 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
9 20250307 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 -40 5 -0.57 43198590 6205 14.39 6960 7070 6900 9190 4950 7070 6961.90 3.41 0 2596 7343 7206 7123 6986 6903 7165 6945 42 2120 500 5090 10 1 8361386 588 22.68 1.44 12 0.07 310.00 4871.00 9230 20240229 -23.84 5300 20240805 32.64 8020 -12.34 20250110 6820 3.08 20250304 9010 -21.98 20240322 5300 32.64 20240805 4.73 N 094940 500 41 억 285200 N N 0 N 00 N
10 20250306 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -140 5 -1.94 307467980 43117 75.57 7250 7260 7040 9370 5050 7210 7131.03 3.61 0 -16386 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 591 22.81 1.45 12 0.52 310.00 4871.00 9230 20240229 -23.40 5300 20240805 33.40 8020 -11.85 20250110 6820 3.67 20250304 9060 -21.96 20240306 5300 33.40 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
11 20250306 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -140 5 -1.94 290318090 40688 71.31 7250 7260 7060 9370 5050 7210 7135.23 3.61 0 -16029 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 591 22.81 1.45 12 0.49 310.00 4871.00 9230 20240229 -23.40 5300 20240805 33.40 8020 -11.85 20250110 6820 3.67 20250304 9060 -21.96 20240306 5300 33.40 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N
12 20250306 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -90 5 -1.25 257364940 36034 63.15 7250 7260 7070 9370 5050 7210 7142.28 3.61 0 -12871 7376 7292 7146 7062 6916 7335 7105 42 2160 500 5190 10 1 8361386 595 22.97 1.46 12 0.43 310.00 4871.00 9230 20240229 -22.86 5300 20240805 34.34 8020 -11.22 20250110 6820 4.40 20250304 9060 -21.41 20240306 5300 34.34 20240805 4.79 N 094940 500 41 억 301799 N N 0 N 00 N